股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
集智股份( 300553.SZ 深证)
板块 :次新股   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-12-0535.9136.4735.5836.150.84%0.01%2.77%155,2005,610,000141%36.150.84%35.860.90%35.570.84%35.170.50%-0.02%
2019-12-0435.5936.0135.3935.850.48%0.01%2.43%85,0003,047,00082%35.851.36%35.550.83%35.280.54%35.000.19%-0.08%
2019-12-0335.0035.7435.0035.680.54%0.89%2.14%85,9003,038,00080%35.37-0.27%35.250.38%35.090.39%34.930.10%-0.13%
2019-12-0235.0035.7734.9035.491.14%0.08%1.71%127,4004,518,000111%35.461.38%35.120.75%34.950.56%34.900.30%-0.17%
2019-11-2935.0435.1734.6335.090.54%0.31%0.86%134,9004,719,000118%34.980.38%34.860.45%34.750.06%34.790.27%-0.26%
2019-11-2834.7035.1234.5134.900.55%0.14%0.59%93,4003,255,00078%34.850.51%34.700.23%34.730.03%34.70-0.04%-0.37%
2019-11-2734.4834.9334.3634.710.67%0.11%0.00%86,9003,013,00069%34.670.23%34.62-0.28%34.72-0.18%34.710.00%-0.38%
2019-11-2634.1534.8034.1534.480.15%-0.32%-0.66%103,0003,563,00078%34.59-0.04%34.72-0.16%34.79-0.18%34.71-0.12%-0.40%
2019-11-2535.1235.1234.3034.43-1.66%-0.51%-0.93%107,9003,734,00074%34.61-0.82%34.78-0.35%34.850.07%34.75-0.62%-0.43%
2019-11-2234.6635.2934.5635.010.63%0.34%0.11%144,7005,049,00090%34.890.31%34.90-0.01%34.820.45%34.97-0.74%-0.40%
2019-11-2134.9935.0734.5234.79-0.09%0.01%-1.25%91,3003,176,00048%34.79-0.60%34.900.28%34.67-0.10%35.23-0.12%-0.34%
2019-11-2035.500.000.0034.82-0.51%-0.50%-1.28%110,3003,860,00055%35.000.28%34.800.70%34.700.14%35.27-0.30%-0.36%
2019-11-1934.5235.2034.5135.001.42%0.29%-1.07%158,4005,528,00072%34.901.23%34.560.00%34.66-0.08%35.38-0.35%-0.36%
2019-11-1833.9834.7833.9834.511.32%0.10%-2.79%109,3003,768,00048%34.470.42%34.56-0.15%34.68-1.08%35.50-0.54%-0.33%
2019-11-1534.8934.9933.8934.06-2.13%-0.79%-4.58%186,8006,413,00077%34.33-1.62%34.62-0.68%35.06-1.32%35.70-0.85%-0.24%
2019-11-1434.7835.1934.5434.800.06%-0.28%-3.34%158,3005,524,00059%34.900.62%34.85-1.33%35.53-0.20%36.00-0.21%-0.10%
2019-11-1334.6634.9834.4934.78-0.11%0.29%-3.59%135,9004,713,00049%34.68-0.69%35.32-1.25%35.60-0.44%36.08-0.17%-0.09%
2019-11-1235.3635.6934.6034.82-2.25%-0.29%-3.64%230,8008,060,00081%34.92-2.95%35.77-0.45%35.76-0.66%36.14-0.41%-0.10%
2019-11-1135.8336.4735.6235.62-2.28%-1.01%-1.84%268,6009,665,00098%35.98-0.28%35.930.06%36.00-0.43%36.29-0.28%-0.07%
2019-11-0835.6137.1732.5636.452.73%1.01%0.17%428,20015,451,000158%36.081.74%35.91-0.12%36.16-0.75%36.39-0.21%-0.07%
2019-11-0735.7535.7535.2135.48-0.39%0.04%-2.70%176,0006,242,00070%35.47-1.25%35.95-1.12%36.43-0.17%36.46-0.25%-0.07%
2019-11-0636.1036.6335.4135.62-2.20%-0.82%-2.56%307,90011,058,000123%35.91-1.63%36.36-1.21%36.49-0.14%36.55-0.38%-0.06%
2019-11-0536.3536.7836.3536.42-1.22%-0.25%-0.74%172,8006,309,00068%36.51-0.73%36.810.37%36.54-0.09%36.690.02%-0.02%
2019-11-0436.5237.2536.4036.870.35%0.25%0.50%264,5009,728,000103%36.78-0.44%36.670.55%36.57-0.14%36.690.31%-0.03%
2019-11-0135.9139.7935.9136.741.55%-0.55%0.46%425,90015,734,000163%36.942.37%36.470.60%36.620.32%36.570.56%-0.11%
2019-10-3135.9936.5035.8136.180.61%0.26%-0.52%244,8008,834,00090%36.090.33%36.25-0.99%36.51-0.38%36.37-0.13%-0.26%
2019-10-3036.0236.3935.7035.96-1.37%-0.02%-1.25%212,5007,643,00078%35.97-2.10%36.62-0.67%36.65-0.59%36.42-0.25%-0.43%
2019-10-2936.8037.2136.4136.46-1.91%-0.76%-0.13%208,0007,642,00075%36.74-0.96%36.860.03%36.860.14%36.51-0.12%-0.48%
2019-10-2836.3337.5736.3337.171.23%0.20%1.69%234,1008,684,00081%37.101.09%36.850.07%36.810.79%36.55-0.24%-0.54%
2019-10-2536.4136.9736.4036.720.00%0.07%0.22%172,7006,337,00054%36.69-0.02%36.830.19%36.520.68%36.64-0.22%-0.57%